ホーチキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/27 | 1,174 | 1,174 | 1,160 | 1,171 | +10 | +0.9% | 14,500 |
| 2021/07/26 | 1,139 | 1,161 | 1,139 | 1,161 | +35 | +3.1% | 12,600 |
| 2021/07/21 | 1,139 | 1,148 | 1,126 | 1,126 | -10 | -0.9% | 21,500 |
| 2021/07/20 | 1,140 | 1,147 | 1,133 | 1,136 | -4 | -0.4% | 17,500 |
| 2021/07/19 | 1,145 | 1,145 | 1,129 | 1,140 | -11 | -1% | 18,800 |
| 2021/07/16 | 1,146 | 1,155 | 1,146 | 1,151 | +5 | +0.4% | 6,100 |
| 2021/07/15 | 1,179 | 1,180 | 1,146 | 1,146 | -34 | -2.9% | 12,000 |
| 2021/07/14 | 1,179 | 1,192 | 1,179 | 1,180 | -13 | -1.1% | 8,900 |
| 2021/07/13 | 1,181 | 1,193 | 1,174 | 1,193 | +15 | +1.3% | 12,700 |
| 2021/07/12 | 1,153 | 1,178 | 1,153 | 1,178 | +41 | +3.6% | 17,100 |
| 2021/07/09 | 1,141 | 1,148 | 1,125 | 1,137 | -7 | -0.6% | 38,300 |
| 2021/07/08 | 1,141 | 1,163 | 1,141 | 1,144 | +1 | +0.1% | 25,100 |
| 2021/07/07 | 1,149 | 1,158 | 1,143 | 1,143 | -10 | -0.9% | 19,000 |
| 2021/07/06 | 1,157 | 1,163 | 1,149 | 1,153 | -10 | -0.9% | 7,800 |
| 2021/07/05 | 1,167 | 1,167 | 1,156 | 1,163 | +3 | +0.3% | 8,700 |
| 2021/07/02 | 1,164 | 1,169 | 1,158 | 1,160 | +9 | +0.8% | 16,500 |
| 2021/07/01 | 1,174 | 1,179 | 1,151 | 1,151 | -23 | -2% | 20,000 |
| 2021/06/30 | 1,190 | 1,207 | 1,174 | 1,174 | -20 | -1.7% | 18,700 |
| 2021/06/29 | 1,207 | 1,207 | 1,188 | 1,194 | -9 | -0.7% | 35,300 |
| 2021/06/28 | 1,193 | 1,204 | 1,188 | 1,203 | +4 | +0.3% | 18,400 |
| 2021/06/25 | 1,200 | 1,206 | 1,195 | 1,199 | +7 | +0.6% | 24,700 |
| 2021/06/24 | 1,198 | 1,198 | 1,187 | 1,192 | -6 | -0.5% | 11,000 |
| 2021/06/23 | 1,175 | 1,198 | 1,171 | 1,198 | +23 | +2% | 29,300 |
| 2021/06/22 | 1,172 | 1,185 | 1,166 | 1,175 | +29 | +2.5% | 20,100 |
| 2021/06/21 | 1,170 | 1,171 | 1,146 | 1,146 | -29 | -2.5% | 38,200 |
| 2021/06/18 | 1,190 | 1,191 | 1,175 | 1,175 | -10 | -0.8% | 12,100 |
| 2021/06/17 | 1,182 | 1,195 | 1,182 | 1,185 | -11 | -0.9% | 16,400 |
| 2021/06/16 | 1,184 | 1,196 | 1,183 | 1,196 | +12 | +1% | 18,000 |
| 2021/06/15 | 1,195 | 1,195 | 1,172 | 1,184 | -6 | -0.5% | 24,700 |
| 2021/06/14 | 1,200 | 1,204 | 1,186 | 1,190 | -9 | -0.8% | 21,700 |
| 2021/06/11 | 1,226 | 1,226 | 1,195 | 1,199 | -27 | -2.2% | 43,000 |
| 2021/06/10 | 1,208 | 1,231 | 1,207 | 1,226 | +19 | +1.6% | 29,100 |
| 2021/06/09 | 1,210 | 1,219 | 1,206 | 1,207 | +7 | +0.6% | 24,400 |
| 2021/06/08 | 1,195 | 1,207 | 1,195 | 1,200 | ±0 | ±0% | 19,200 |
| 2021/06/07 | 1,195 | 1,201 | 1,184 | 1,200 | +18 | +1.5% | 27,000 |
| 2021/06/04 | 1,200 | 1,211 | 1,182 | 1,182 | -26 | -2.2% | 39,400 |
| 2021/06/03 | 1,208 | 1,213 | 1,194 | 1,208 | -5 | -0.4% | 35,400 |
| 2021/06/02 | 1,258 | 1,270 | 1,212 | 1,213 | -45 | -3.6% | 42,300 |
| 2021/06/01 | 1,217 | 1,258 | 1,217 | 1,258 | +45 | +3.7% | 39,800 |
| 2021/05/31 | 1,207 | 1,216 | 1,190 | 1,213 | +5 | +0.4% | 36,700 |
| 2021/05/28 | 1,199 | 1,208 | 1,182 | 1,208 | +34 | +2.9% | 50,100 |
| 2021/05/27 | 1,164 | 1,200 | 1,153 | 1,174 | +7 | +0.6% | 245,300 |
| 2021/05/26 | 1,170 | 1,180 | 1,164 | 1,167 | -3 | -0.3% | 60,700 |
| 2021/05/25 | 1,200 | 1,200 | 1,170 | 1,170 | -30 | -2.5% | 85,900 |
| 2021/05/24 | 1,200 | 1,206 | 1,174 | 1,200 | -2 | -0.2% | 66,900 |
| 2021/05/21 | 1,212 | 1,218 | 1,195 | 1,202 | -3 | -0.2% | 43,500 |
| 2021/05/20 | 1,207 | 1,228 | 1,205 | 1,205 | -2 | -0.2% | 31,500 |
| 2021/05/19 | 1,235 | 1,235 | 1,206 | 1,207 | -38 | -3.1% | 39,700 |
| 2021/05/18 | 1,237 | 1,254 | 1,213 | 1,245 | +8 | +0.6% | 44,000 |
| 2021/05/17 | 1,251 | 1,258 | 1,237 | 1,237 | +3 | +0.2% | 37,400 |
1001～
1050
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「ホーチキ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ホーチキ | 355,000円 | 0.0% | +2.7% | 2.25% | 12.26倍 | 1.49倍 |
|
日本初の火災報知器メーカー。防災関連２位。ＡＬＳＯＫと提携、防犯分野も展開。海外も注力 |
| ＥＩＺＯ | 223,000円 | +5.6% | +33.9% | 4.93% | 20.86倍 | 0.74倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| マクセル | 207,000円 | +5.2% | +12.6% | 2.42% | 12.76倍 | 0.98倍 |
|
電池や産業用部材など展開。自動車関連を強化。日立製作所から独立。２３年全固体電池量産開始 |
| ニチコン | 132,900円 | +2.4% | -6.8% | 2.71% | 14.88倍 | 0.81倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
| 日セラミ | 324,500円 | +7.8% | +5.7% | 3.85% | 11.15倍 | 1.55倍 |
|
赤外線センサー国内９割、世界６割のシェア。超音波センサーも世界的。フィリピン等で生産 |
市場注目の銘柄
チャート関連のコラム
